[4216 東証1部] 旭有機材 日足 時系列データ

[4216 東証1部] 旭有機材 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241813.001825.001781.001818.002660048041300
2017-11-221825.001848.001811.001813.002400043863400
2017-11-211847.001857.001818.001818.002490045654700
2017-11-201806.001843.001806.001827.003520064246700
2017-11-171864.001864.001793.001805.0055100100281900
2017-11-161800.001881.001793.001853.00115900214889600
2017-11-151778.001816.001771.001773.00157200281329300
2017-11-141820.001890.001815.001817.00108600199995200
2017-11-131800.001825.001788.001822.0067700122511200
2017-11-101749.001808.001745.001798.0059000105782900
2017-11-091765.001813.001746.001788.00114600205256600
2017-11-081700.001764.001700.001760.0093500162287700
2017-11-071736.001770.001701.001721.00155300269978600
2017-11-061742.001782.001734.001756.00112600197374500
2017-11-021760.001817.001734.001793.00243800431665500
2017-11-011663.001776.001651.001770.005829001008964000
2017-10-311482.001499.001472.001493.003770056157000
2017-10-301451.001495.001451.001482.0095800141435900
2017-10-271435.001450.001422.001435.001850026561600
2017-10-261435.001441.001431.001435.001570022536200
2017-10-251453.001453.001426.001435.003140045316300
2017-10-241437.001450.001436.001449.003170045815000
2017-10-231397.001436.001397.001433.004160059159200
2017-10-201377.001395.001377.001389.002010027858300
2017-10-191376.001398.001373.001376.002490034362200
2017-10-181402.001403.001368.001375.004690064641100
2017-10-171426.001427.001391.001400.003900054809300
2017-10-161425.001438.001420.001427.002220031701800
2017-10-131437.001437.001420.001430.002120030262100
2017-10-121438.001443.001420.001438.002580037046700
2017-10-111434.001436.001421.001430.002090029841300
2017-10-101430.001436.001419.001434.002680038242400
2017-10-061450.001451.001431.001438.001600023029500
2017-10-051461.001462.001440.001452.002240032560400
2017-10-041498.001500.001410.001467.003410050193000
2017-10-031491.001507.001491.001504.002060030889500
2017-10-021496.001499.001475.001491.002480036956300
2017-09-291494.001502.001480.001492.002890043132500
2017-09-281500.001500.001465.001496.001880027965900
2017-09-271460.001500.001460.001500.001930028630900
2017-09-26305.00305.00302.00303.0022400068051000
2017-09-25296.00305.00296.00303.0021600065259000
2017-09-22302.00303.00296.00299.0019800059377000
2017-09-21298.00306.00298.00303.00479000144648000
2017-09-20295.00297.00292.00297.0017800052509000
2017-09-19292.00296.00290.00293.0027000079161000
2017-09-15285.00290.00282.00290.0028400081769000
2017-09-14288.00288.00283.00284.009000025644000
2017-09-13285.00288.00285.00287.0010000028647000
2017-09-12287.00288.00282.00287.008800025111000
2017-09-11284.00287.00283.00285.008600024475000
2017-09-08282.00289.00281.00284.0019300054948000
2017-09-07282.00285.00279.00284.0010200028815000
2017-09-06271.00283.00270.00282.0014700040787000
2017-09-05281.00283.00274.00275.0014300039837000
2017-09-04286.00287.00283.00284.0012200034749000
2017-09-01289.00289.00284.00288.0021600062044000
2017-08-31292.00292.00287.00289.0017000049304000
2017-08-30282.00293.00281.00290.00562000161911000
2017-08-29278.00282.00278.00280.0023400065660000
2017-08-28277.00280.00275.00280.0020500057094000
2017-08-25270.00277.00270.00275.0020200055325000
2017-08-24272.00277.00272.00274.0016800046159000
2017-08-23274.00275.00270.00273.0027800075810000
2017-08-22267.00272.00267.00271.0010800029175000
2017-08-21266.00269.00265.00266.005200013877000
2017-08-18265.00268.00264.00266.009300024751000
2017-08-17270.00270.00266.00267.008200021989000
2017-08-16271.00271.00268.00269.006400017230000
2017-08-15266.00271.00266.00269.0012000032293000
2017-08-14267.00267.00261.00264.0015400040709000
2017-08-10269.00271.00268.00269.007600020482000
2017-08-09274.00274.00268.00270.0017800048146000
2017-08-08277.00277.00271.00274.0014200038834000
2017-08-07274.00277.00274.00276.0019500053652000
2017-08-04272.00273.00268.00272.0016600044862000
2017-08-03274.00274.00270.00274.0016500045024000
2017-08-02272.00274.00269.00274.0020000054439000
2017-08-01269.00272.00267.00271.0034900094175000
2017-07-31263.00265.00263.00263.008200021650000
2017-07-28267.00267.00263.00267.0011500030542000
2017-07-27269.00270.00266.00267.0014800039614000
2017-07-26265.00269.00262.00267.0025500068107000
2017-07-25262.00264.00261.00262.0020700054368000
2017-07-24259.00262.00258.00262.0013800035892000
2017-07-21258.00258.00256.00258.008900022914000
2017-07-20256.00259.00256.00259.004700012116000
2017-07-19256.00259.00254.00256.008800022535000
2017-07-18258.00258.00256.00256.004300011059000
2017-07-14257.00258.00256.00257.004700012083000
2017-07-13259.00260.00257.00258.005700014717000
2017-07-12259.00260.00258.00259.0014500037566000
2017-07-11258.00259.00256.00257.0013200033973000
2017-07-10257.00258.00255.00256.009100023351000
2017-07-07257.00258.00254.00254.0015100038628000
2017-07-06248.00261.00248.00257.0028600072839000
2017-07-05250.00251.00248.00248.005000012469000
2017-07-04250.00253.00249.00250.0012600031676000
2017-07-03250.00251.00249.00250.008600021497000
2017-06-30248.00249.00245.00248.005500013626000
2017-06-29250.00250.00247.00249.009500023662000
2017-06-28246.00248.00246.00247.007000017280000
2017-06-27247.00247.00245.00246.00310007625000
2017-06-26246.00247.00245.00246.00400009838000
2017-06-23246.00247.00246.00246.00330008123000
2017-06-22248.00248.00244.00247.005300013031000
2017-06-21248.00249.00247.00247.005300013150000
2017-06-20247.00249.00246.00248.0010900027005000
2017-06-19245.00248.00243.00246.008900021852000
2017-06-16250.00250.00240.00240.0026000063568000
2017-06-15248.00250.00246.00249.0010400025872000
2017-06-14248.00251.00248.00248.0015600038920000
2017-06-13246.00248.00246.00247.008700021526000
2017-06-12244.00247.00244.00244.006200015215000
2017-06-09244.00247.00244.00245.008500020810000
2017-06-08242.00247.00241.00247.0011000026951000
2017-06-07241.00244.00241.00242.008800021294000
2017-06-06244.00246.00243.00243.006900016850000
2017-06-05247.00247.00242.00244.007400018040000
2017-06-02244.00248.00243.00248.009600023556000
2017-06-01241.00244.00239.00243.008900021589000
2017-05-31242.00242.00238.00238.005600013413000
2017-05-30238.00242.00238.00242.005000011972000
2017-05-29243.00243.00241.00241.007700018662000
2017-05-26248.00250.00244.00245.008500021007000
2017-05-25247.00250.00246.00247.007000017396000
2017-05-24249.00249.00247.00249.006200015371000
2017-05-23249.00252.00243.00249.0019500048394000
2017-05-22246.00248.00246.00247.0013700033919000
2017-05-19246.00247.00244.00245.0010400025512000
2017-05-18244.00246.00242.00246.0020900051029000
2017-05-17251.00252.00248.00250.0021900054825000
2017-05-16252.00253.00248.00251.00562000140820000
2017-05-15240.00241.00240.00241.008200019716000
2017-05-12242.00242.00238.00239.007100017027000
2017-05-11238.00242.00238.00242.009600023116000
2017-05-10239.00239.00236.00239.007000016648000
2017-05-09239.00239.00222.00239.0018500043440000
2017-05-08233.00239.00232.00239.0012300029116000
2017-05-02230.00233.00230.00233.006500015062000
2017-05-01232.00232.00231.00231.00360008324000
2017-04-28234.00234.00231.00232.005400012524000
2017-04-27231.00234.00230.00234.008900020674000
2017-04-26231.00232.00229.00230.006200014276000
2017-04-25227.00229.00226.00229.00400009084000
2017-04-24226.00227.00225.00226.00320007230000
2017-04-21223.00225.00220.00223.00370008237000
2017-04-20220.00223.00220.00222.005700012622000
2017-04-19222.00226.00222.00222.004700010478000
2017-04-18218.00222.00218.00221.007300016108000
2017-04-17217.00218.00215.00217.007800016920000
2017-04-14219.00220.00217.00219.005300011571000
2017-04-13218.00221.00216.00220.0012100026457000
2017-04-12224.00224.00221.00221.0010900024239000
2017-04-11225.00228.00225.00225.005800013094000
2017-04-10230.00230.00227.00227.00370008459000
2017-04-07225.00228.00225.00227.00440009976000
2017-04-06232.00232.00226.00226.0015100034444000
2017-04-05231.00234.00231.00233.006200014408000
2017-04-04235.00235.00230.00233.0021500050010000
2017-04-03234.00240.00231.00236.0015600036833000
2017-03-31242.00244.00232.00234.0019300046065000
2017-03-30243.00243.00239.00239.005700013688000
2017-03-29242.00245.00239.00245.006500015766000
2017-03-28242.00245.00242.00244.0014200034596000
2017-03-27245.00246.00242.00242.0018500045114000
2017-03-24242.00246.00242.00245.004700011478000
2017-03-23240.00246.00239.00244.009400022819000
2017-03-22248.00250.00240.00240.0017300042388000
2017-03-21254.00254.00250.00250.0022500056786000
2017-03-17253.00253.00249.00250.0013000032659000
2017-03-16246.00250.00246.00249.007700019104000
2017-03-15248.00250.00247.00248.007600018870000
2017-03-14251.00251.00249.00250.009700024273000
2017-03-13249.00252.00248.00251.0010000025007000
2017-03-10250.00250.00247.00249.0012600031435000
2017-03-09247.00249.00246.00248.005600013839000
2017-03-08248.00249.00247.00247.006900017104000
2017-03-07248.00250.00246.00248.0022000054606000
2017-03-06245.00247.00243.00247.009000022101000
2017-03-03246.00248.00245.00245.0018100044564000
2017-03-02243.00245.00240.00244.0011700028428000
2017-03-01240.00241.00237.00241.0026200062746000
2017-02-28242.00243.00240.00242.007000016907000
2017-02-27242.00242.00239.00240.007700018473000
2017-02-24240.00242.00240.00241.006900016619000
2017-02-23243.00243.00242.00243.006900016752000
2017-02-22243.00244.00241.00242.008800021345000
2017-02-21242.00243.00240.00241.006000014484000
2017-02-20244.00244.00240.00242.005400013033000
2017-02-17244.00245.00242.00242.008600020914000
2017-02-16240.00244.00240.00244.0013500032683000
2017-02-15239.00241.00239.00240.006300015132000
2017-02-14238.00241.00238.00239.0010100024132000
2017-02-13240.00241.00238.00241.007300017504000
2017-02-10238.00240.00237.00240.0010200024350000
2017-02-09236.00239.00235.00237.0011300026686000
2017-02-08236.00237.00235.00236.004600010854000
2017-02-07236.00237.00235.00236.006100014392000
2017-02-06235.00237.00235.00236.0011200026414000
2017-02-03235.00235.00233.00235.006800015945000
2017-02-02237.00237.00233.00235.009100021365000
2017-02-01239.00239.00229.00235.0021500050436000
2017-01-31235.00239.00234.00237.0011100026310000
2017-01-30239.00239.00236.00237.0014600034679000
2017-01-27236.00242.00235.00237.00774000184225000
2017-01-26229.00229.00225.00229.008000018220000
2017-01-25226.00228.00224.00228.006600014993000
2017-01-24224.00225.00223.00225.004500010084000
2017-01-23226.00226.00224.00225.004500010125000
2017-01-20225.00227.00225.00227.00380008602000
2017-01-19224.00226.00224.00225.00430009679000
2017-01-18224.00226.00222.00224.009300020786000
2017-01-17225.00225.00223.00224.00420009401000
2017-01-16227.00227.00224.00225.00370008319000
2017-01-13226.00228.00225.00227.009500021477000
2017-01-12228.00228.00225.00226.008500019268000
2017-01-11227.00228.00225.00228.005500012479000
2017-01-10227.00227.00223.00226.009500021355000
2017-01-06222.00226.00222.00226.008600019209000
2017-01-05225.00226.00223.00224.008800019708000
2017-01-04219.00225.00219.00225.0012300027287000
2016-12-30220.00221.00216.00218.0018800040941000
2016-12-29219.00221.00219.00221.0011100024452000
2016-12-28219.00222.00218.00221.007900017403000
2016-12-27219.00220.00217.00218.0012300026832000
2016-12-26221.00221.00219.00220.008700019129000
2016-12-22220.00220.00217.00220.0013400029274000
2016-12-21221.00222.00219.00220.007900017417000
2016-12-20222.00223.00217.00222.0019400042816000
2016-12-19222.00223.00220.00222.0010000022152000
2016-12-16223.00224.00222.00223.0012300027448000
2016-12-15222.00224.00221.00222.0015100033575000
2016-12-14227.00227.00223.00224.007900017769000
2016-12-13223.00226.00222.00226.006900015439000
2016-12-12227.00230.00213.00225.0024300054293000
2016-12-09228.00228.00225.00226.0016400037198000
2016-12-08224.00227.00222.00226.0015600034982000
2016-12-07220.00224.00219.00222.0018800041648000
2016-12-06219.00220.00218.00219.007500016440000
2016-12-05217.00219.00217.00218.00400008715000
2016-12-02219.00220.00218.00219.00390008538000
2016-12-01217.00220.00217.00220.0021000045870000
2016-11-30217.00217.00215.00217.007700016674000
2016-11-29217.00217.00214.00217.006900014933000
2016-11-28216.00217.00214.00217.009800021118000
2016-11-25215.00218.00215.00216.0011000023793000
2016-11-24216.00217.00215.00215.007600016406000
2016-11-22214.00216.00213.00216.005600012029000
2016-11-21215.00215.00213.00214.006700014338000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter